Options Chain for CAMDEN NATL CORP COM (CAC) - $36.69 as of 10/24/2025 2:41:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 19.40 | 17.50 | % | 0.88 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 22.50 | 13.20 | 17.00 | 15.10 | % | 0.67 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 25.00 | 10.90 | 14.80 | 12.85 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 30.00 | 6.60 | 9.50 | 8.05 | % | 0.27 | 0 | 0 | 1.25 | 0.95 | 0.02 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 35.00 | 2.25 | 5.00 | 3.63 | % | 0.10 | 0 | 0 | 0.86 | 0.72 | 0.06 | -0.04 | 10/24/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.94 | 0.37 | 0.07 | -0.04 | 10/16/2025 | 10/24/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.65 | 1.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.22 | 0.12 | 0.04 | -0.02 | 10/17/2025 | 10/24/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.43 | 0.03 | 0.01 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 1.69 | -0.05 | 0.02 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 1.24 | -0.28 | 0.06 | -0.04 | 10/24/2025 3:59:56 PM EST | |||
| 40.00 | 1.40 | 5.00 | 3.20 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.88 | -0.63 | 0.07 | -0.04 | 9/23/2025 | 10/24/2025 3:59:56 PM EST |
| 45.00 | 6.10 | 9.80 | 7.95 | % | 0.18 | 0 | 0 | 1.20 | -0.88 | 0.04 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 50.00 | 10.90 | 14.60 | 12.75 | % | 0.26 | 0 | 0 | 1.43 | -0.97 | 0.01 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 55.00 | 15.70 | 19.50 | 17.60 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 60.00 | 20.70 | 24.40 | 22.55 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |